NYSE - Delayed Quote • USD
CF Industries Holdings, Inc. (CF)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240426C00063000 | 4/19/2024 2:03 PM | 63 | 17.30 | 14.10 | 17.60 | 0.00 | 0.00% | 6 | 6 | 163.09% |
| CF240426C00069000 | 4/18/2024 2:00 PM | 69 | 11.30 | 8.20 | 11.40 | 0.00 | 0.00% | - | 4 | 103.13% |
| CF240426C00070000 | 4/11/2024 5:01 PM | 70 | 10.60 | 8.40 | 10.20 | 0.00 | 0.00% | 3 | 1 | 129.98% |
| CF240426C00074000 | 4/18/2024 1:31 PM | 74 | 6.60 | 3.30 | 6.40 | 0.00 | 0.00% | 5 | 11 | 61.52% |
| CF240426C00076000 | 4/19/2024 1:32 PM | 76 | 4.10 | 2.55 | 2.80 | 0.00 | 0.00% | 5 | 5 | 39.06% |
| CF240426C00077000 | 4/23/2024 6:17 PM | 77 | 2.16 | 1.75 | 2.00 | 0.21 | 10.77% | 394 | 98 | 37.55% |
| CF240426C00078000 | 4/23/2024 6:29 PM | 78 | 1.30 | 1.05 | 1.20 | -0.40 | -23.53% | 41 | 118 | 31.93% |
| CF240426C00079000 | 4/23/2024 7:13 PM | 79 | 0.60 | 0.55 | 0.70 | -0.40 | -40.00% | 461 | 112 | 32.03% |
| CF240426C00080000 | 4/23/2024 7:17 PM | 80 | 0.32 | 0.25 | 0.35 | -0.39 | -54.93% | 60 | 102 | 31.30% |
| CF240426C00081000 | 4/23/2024 7:15 PM | 81 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 133 | 93 | 30.66% |
| CF240426C00082000 | 4/23/2024 7:15 PM | 82 | 0.08 | 0.00 | 0.10 | -0.11 | -57.89% | 20 | 226 | 34.77% |
| CF240426C00083000 | 4/23/2024 6:10 PM | 83 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 14 | 291 | 53.61% |
| CF240426C00084000 | 4/22/2024 3:10 PM | 84 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 35 | 42.19% |
| CF240426C00085000 | 4/23/2024 3:39 PM | 85 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 3 | 190 | 48.24% |
| CF240426C00086000 | 4/18/2024 4:01 PM | 86 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 101 | 67.19% |
| CF240426C00087000 | 4/12/2024 1:41 PM | 87 | 0.26 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 33 | 73.63% |
| CF240426C00088000 | 4/18/2024 2:06 PM | 88 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 49 | 79.88% |
| CF240426C00089000 | 4/17/2024 3:52 PM | 89 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 25 | 70.31% |
| CF240426C00090000 | 4/19/2024 7:11 PM | 90 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 180 | 88.67% |
| CF240426C00092000 | 3/22/2024 7:13 PM | 92 | 0.45 | 0.00 | 0.85 | 0.00 | 0.00% | 3 | 3 | 130.66% |
| CF240426C00093000 | 3/25/2024 2:07 PM | 93 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 6 | 108.98% |
| CF240426C00094000 | 4/4/2024 7:18 PM | 94 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 101.17% |
| CF240426C00100000 | 4/5/2024 1:56 PM | 100 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 3 | 144.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240426P00069000 | 4/18/2024 2:15 PM | 69 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 14 | 66.41% |
| CF240426P00070000 | 4/8/2024 7:52 PM | 70 | 0.11 | 0.00 | 0.30 | 0.00 | 0.00% | - | 16 | 82.62% |
| CF240426P00072000 | 4/15/2024 5:53 PM | 72 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2 | 66.41% |
| CF240426P00073000 | 4/17/2024 7:10 PM | 73 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 60 | 261 | 45.90% |
| CF240426P00074000 | 4/17/2024 7:10 PM | 74 | 0.32 | 0.00 | 0.45 | 0.00 | 0.00% | 60 | 67 | 55.66% |
| CF240426P00075000 | 4/19/2024 7:39 PM | 75 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 54 | 41.21% |
| CF240426P00076000 | 4/19/2024 7:39 PM | 76 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 46 | 32.42% |
| CF240426P00077000 | 4/23/2024 6:05 PM | 77 | 0.23 | 0.20 | 0.30 | -0.17 | -42.50% | 8 | 71 | 30.57% |
| CF240426P00078000 | 4/23/2024 6:10 PM | 78 | 0.45 | 0.50 | 0.60 | -0.15 | -25.00% | 41 | 184 | 29.79% |
| CF240426P00079000 | 4/23/2024 6:58 PM | 79 | 0.99 | 0.95 | 1.10 | -0.01 | -1.00% | 5 | 168 | 29.83% |
| CF240426P00080000 | 4/23/2024 4:43 PM | 80 | 1.40 | 1.60 | 1.80 | -0.15 | -9.68% | 15 | 180 | 30.86% |
| CF240426P00081000 | 4/23/2024 6:41 PM | 81 | 2.38 | 1.60 | 2.70 | 0.33 | 16.10% | 10 | 86 | 35.94% |
| CF240426P00082000 | 4/23/2024 5:28 PM | 82 | 3.30 | 3.40 | 3.70 | 0.43 | 14.98% | 4 | 50 | 44.73% |
| CF240426P00083000 | 4/23/2024 7:22 PM | 83 | 4.43 | 2.45 | 6.50 | 0.13 | 3.02% | 5 | 122 | 132.52% |
| CF240426P00084000 | 4/10/2024 4:35 PM | 84 | 5.30 | 4.10 | 6.50 | 0.00 | 0.00% | 1 | 47 | 102.64% |
| CF240426P00085000 | 4/2/2024 2:27 PM | 85 | 3.40 | 4.30 | 6.70 | 0.00 | 0.00% | 2 | 11 | 68.16% |
| CF240426P00086000 | 4/19/2024 5:33 PM | 86 | 6.25 | 5.80 | 7.70 | 0.00 | 0.00% | 1 | 1 | 75.39% |
| CF240426P00087000 | 3/20/2024 3:22 PM | 87 | 2.95 | 5.80 | 7.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| CF240426P00089000 | 4/4/2024 7:26 PM | 89 | 4.70 | 10.30 | 10.60 | 0.00 | 0.00% | 1 | 0 | 84.77% |
Related Tickers
MOS The Mosaic Company
30.41
-1.07%
NTR Nutrien Ltd.
52.27
-0.06%
IPI Intrepid Potash, Inc.
19.70
-0.40%
CTVA Corteva, Inc.
55.18
-0.04%
FMC FMC Corporation
58.65
+0.69%
UAN CVR Partners, LP
76.80
+1.65%
SMG The Scotts Miracle-Gro Company
68.58
+1.02%
YAR.OL Yara International ASA
339.80
+0.12%
ICL ICL Group Ltd
4.7200
+0.21%
AVD American Vanguard Corporation
11.30
+2.08%